CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
70.60
 31,300 67.62 72.33 67.62 5,300 14,200 -1.5
25/04/2022
67.62
 26,500 70.08 70.08 67.62 6,900 6,800 0.0
22/04/2022
70.08
 7,300 70.32 70.32 67.62 1,500 800 0.1
21/04/2022
70.32
 12,100 71.24 71.24 66.29 1,700 100 0.3
20/04/2022
71.24
 15,500 71.49 72.37 70.48 8,100 6,600 0.3
19/04/2022
71.49
 12,100 71.24 73.06 71.20 4,400 4,500 -0.0
18/04/2022
71.24
 20,000 70.40 71.24 70.24 900 1,700 -0.1
15/04/2022
70.40
 16,400 69.88 70.80 69.63 2,000 5,000 -0.6
14/04/2022
69.88
 8,500 70.00 70.44 69.51 1,500 2,100 -0.1
13/04/2022
70.00
 13,200 68.23 70.44 68.83 700 1,000 -0.1
12/04/2022
68.23
 13,400 66.41 68.23 66.58 2,600 700 0.3
08/04/2022
66.41
 17,700 68.02 69.23 66.01 4,500 15,700 -1.8
07/04/2022
68.02
 10,500 69.03 69.59 66.49 900 8,700 -1.3
06/04/2022
69.03
 7,300 69.63 69.63 68.43 3,200 3,900 -0.1
05/04/2022
69.63
 15,300 68.43 70.04 66.01 5,000 4,200 0.2
04/04/2022
68.43
 7,500 65.37 68.43 65.37 4,200 600 0.6
01/04/2022
65.37
 200 65.05 65.37 65.21 100 0 0.0
31/03/2022
65.05
 8,800 65.25 66.41 65.05 4,000 2,100 0.3
30/03/2022
65.25
 9,800 64.44 65.41 64.44 7,500 200 1.2
29/03/2022
64.44
 96,200 63.72 64.44 63.23 101,600 73,400 4.5
28/03/2022
63.72
 16,300 63.19 63.80 62.59 4,800 13,200 -1.3
25/03/2022
63.19
 14,800 63.27 63.40 62.99 2,300 6,700 -0.7
24/03/2022
63.27
 3,200 63.96 63.96 63.27 2,400 2,500 -0.0
23/03/2022
63.96
 17,100 62.79 64.40 62.79 11,900 10,200 0.3
22/03/2022
62.79
 24,900 63.15 63.15 62.39 14,900 12,800 0.3
21/03/2022
63.15
 33,200 63.15 63.60 63.15 28,500 30,100 -0.3
18/03/2022
63.15
 3,800 62.99 63.19 62.79 1,100 2,100 -0.2
17/03/2022
62.99
 20,200 63.60 64.40 62.95 12,700 13,900 -0.2
16/03/2022
63.60
 10,600 62.75 64.40 62.83 7,400 6,500 0.1
15/03/2022
62.75
 14,700 62.79 64.76 62.55 5,000 8,000 -0.5
14/03/2022
62.79
 50,600 63.19 64.52 62.35 28,900 23,100 0.9
11/03/2022
63.19
 2,100 63.27 63.80 63.19 1,200 1,200 -0
10/03/2022
63.27
 35,300 63.40 64.00 62.79 29,300 24,900 0.7
09/03/2022
63.40
 17,900 63.60 64.00 63.40 13,100 17,600 -0.7
08/03/2022
63.60
 26,100 64.12 64.12 62.79 20,000 24,700 -0.7
07/03/2022
64.12
 11,300 64.80 64.80 63.96 4,100 10,800 -1.1
04/03/2022
64.80
 10,400 64.40 64.80 63.60 7,100 7,000 0.0
03/03/2022
64.40
 34,100 65.53 65.61 64.20 9,400 30,700 -3.4
02/03/2022
65.53
 3,600 65.61 66.01 64.40 2,500 1,700 0.1
01/03/2022
65.61
 11,500 65.97 65.97 65.21 8,700 6,500 0.4
28/02/2022
65.97
 24,100 65.05 66.41 65.01 16,800 16,500 0.1
25/02/2022
65.05
 6,400 64.40 66.13 64.68 4,200 4,800 -0.1
24/02/2022
64.40
 30,700 65.61 66.41 62.39 9,900 22,300 -2.0
23/02/2022
65.61
 64,600 65.85 65.93 65.57 30,600 62,500 -5.2
22/02/2022
65.85
 7,600 66.49 66.62 65.73 7,000 3,500 0.6
21/02/2022
66.49
 9,500 65.05 66.49 66.21 8,900 6,500 0.4
18/02/2022
65.05
 14,300 66.45 67.58 64.48 6,600 12,200 -0.9
17/02/2022
66.45
 19,500 66.78 66.82 65.41 14,300 11,300 0.5
16/02/2022
66.78
 13,400 66.45 68.23 65.93 2,400 1,600 0.1
15/02/2022
66.45
 33,200 65.97 70.44 65.69 30,100 3,500 4.7
14/02/2022
65.97
 12,300 66.21 66.21 65.69 8,500 4,500 0.7
11/02/2022
66.21
 29,300 66.01 66.41 65.97 15,900 0 2.6
10/02/2022
66.01
 13,200 66.01 66.01 64.84 12,600 1,100 1.9
09/02/2022
66.01
 12,400 66.21 66.21 64.40 9,200 0 1.5
08/02/2022
66.21
 11,600 65.61 66.21 65.61 10,100 300 1.6
07/02/2022
65.61
 10,200 64.20 66.41 64.40 5,800 1,800 0.7
28/01/2022
64.20
 11,800 64.24 64.28 62.43 7,000 10,000 -0.5
27/01/2022
64.24
 15,300 62.91 64.28 62.91 13,400 2,100 1.8
26/01/2022
62.91
 2,600 62.23 64.20 62.43 200 1,200 -0.1
25/01/2022
62.23
 3,600 63.60 63.96 62.15 2,600 900 0.3
24/01/2022
63.60
 61,000 62.59 64.40 60.54 59,500 38,900 3.2
21/01/2022
62.59
 4,500 62.75 62.79 62.07 1,900 700 0.2
20/01/2022
62.75
 8,200 62.75 63.15 62.75 24,900 10,400 2.3
19/01/2022
62.75
 5,900 63.11 63.11 62.39 3,900 5,500 -0.2
18/01/2022
63.11
 17,500 62.43 63.11 60.38 16,500 600 2.5
17/01/2022
62.43
 2,300 63.19 63.19 62.43 9,400 100 1.4
14/01/2022
63.19
 13,600 63.19 63.27 62.07 13,200 3,500 1.5
13/01/2022
63.19
 2,200 63.32 63.32 63.15 2,000 700 0.2
12/01/2022
63.32
 7,400 63.36 63.36 62.19 4,900 1,900 0.5
11/01/2022
63.36
 15,700 63.19 63.36 62.39 102,500 87,700 2.3
10/01/2022
63.19
 18,900 61.91 63.19 61.58 17,900 1,400 0.9
07/01/2022
61.91
 14,800 62.35 62.35 61.58 53,300 41,100 1.9
06/01/2022
62.35
 31,500 60.78 62.35 60.74 6,300 1,600 0.7
05/01/2022
60.78
 25,300 61.91 63.56 60.78 52,100 60,100 -1.2
04/01/2022
61.91
 12,300 64.40 64.40 61.18 800 700 0.0
31/12/2021
64.40
 102,300 61.54 64.40 60.58 100,000 10,700 14.2
30/12/2021
61.54
 900 61.14 61.54 59.65 0 0 0
29/12/2021
61.14
 2,100 61.46 61.46 60.38 200,600 200,200 0.1
28/12/2021
61.46
 3,200 61.58 61.58 59.57 2,900 100 0.4
27/12/2021
61.58
 14,600 61.58 61.58 61.38 14,400 7,900 1.0
24/12/2021
61.58
 3,700 61.18 61.66 60.38 1,800 100 0.3
23/12/2021
61.18
 12,000 61.18 61.18 60.78 1,000 1,700 -0.1
22/12/2021
61.18
 3,000 61.71 61.71 60.86 2,200 700 0.2
21/12/2021
61.71
 9,800 61.02 62.39 60.82 3,100 1,500 0.2
20/12/2021
61.02
 3,400 62.79 62.79 60.78 600 1,500 -0.1
17/12/2021
62.79
 2,700 62.39 63.40 61.34 1,800 100 0.3
16/12/2021
62.39
 42,300 61.58 62.79 61.79 20,000 500 3.0
15/12/2021
61.58
 14,200 60.22 61.62 60.18 100 100 -0
14/12/2021
60.22
 1,000 60.14 60.22 59.29 200 0 0.0
13/12/2021
60.14
 5,500 58.36 60.14 58.16 2,400 0 0.4
10/12/2021
58.36
 3,400 58.36 58.40 58.36 100 1,100 -0.1
09/12/2021
58.36
 50,200 58.20 58.97 58.20 39,300 50,000 -1.6
08/12/2021
58.20
 21,500 59.53 60.38 58.00 18,100 18,600 -0.1
07/12/2021
59.53
 38,600 58.36 59.93 58.36 35,700 34,000 0.2
06/12/2021
58.36
 12,200 59.57 59.57 57.76 1,200 600 0.1
03/12/2021
59.57
 7,700 60.50 60.66 59.57 2,400 100 0.3
02/12/2021
60.50
 4,100 62.39 62.39 60.50 1,000 3,100 -0.3
01/12/2021
62.39
 4,500 62.99 62.99 59.97 300 1,300 -0.2
30/11/2021
62.99
 3,700 63.68 64.20 62.03 2,700 300 0.4
29/11/2021
63.68
 96,200 59.53 63.68 56.96 92,200 14,000 11.9

Chính sách bảo mật | Điều khoản sử dụng |